Universal Health Services, Inc. (UHS)

NYSE: UHS · Real-Time Price · USD

166.22

+6.91 (4.34%)

At close: Jul 28, 2026, 4:00 PM EDT

165.04

-1.18 (-0.71%)

After-hours: Jul 28, 2026, 7:34 PM EDT

Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	149.54	166.99	149.54	166.22	166.22	4.34%	1,979,161
Jul 27, 2026	157.00	162.41	157.00	159.31	159.31	2.29%	1,630,582
Jul 24, 2026	158.98	162.79	155.20	155.75	155.75	2.96%	1,563,646
Jul 23, 2026	148.23	151.40	147.07	151.27	151.27	1.29%	879,180
Jul 22, 2026	149.32	151.90	148.55	149.34	149.34	-0.38%	545,715
Jul 21, 2026	150.50	150.74	148.58	149.91	149.91	-0.48%	536,344
Jul 20, 2026	151.00	151.40	149.04	150.64	150.64	-0.34%	686,152
Jul 17, 2026	153.04	155.72	151.00	151.16	151.16	-1.55%	524,367
Jul 16, 2026	148.87	155.14	148.87	153.54	153.54	3.73%	903,243
Jul 15, 2026	143.93	148.90	143.60	148.02	148.02	2.63%	729,791
Jul 14, 2026	145.00	147.98	142.38	144.23	144.23	-5.59%	1,649,499
Jul 13, 2026	155.98	157.81	152.64	152.77	152.77	-1.80%	601,712
Jul 10, 2026	155.80	156.31	153.11	155.57	155.57	0.24%	431,268
Jul 9, 2026	155.30	157.03	153.53	155.20	155.20	-0.79%	587,494
Jul 8, 2026	158.10	158.10	152.03	156.43	156.43	-3.00%	1,207,600
Jul 7, 2026	160.80	162.13	159.90	161.26	161.26	2.03%	639,147
Jul 6, 2026	160.00	160.88	156.82	158.05	158.05	-0.18%	779,862
Jul 2, 2026	152.50	161.47	151.69	158.33	158.33	5.15%	1,287,848
Jul 1, 2026	149.16	151.64	147.69	150.58	150.58	1.27%	882,745
Jun 30, 2026	145.29	149.61	145.15	148.69	148.69	1.14%	936,641
Jun 29, 2026	146.17	148.02	144.54	147.02	147.02	0.91%	1,063,978
Jun 26, 2026	145.39	146.66	144.70	145.69	145.69	0.85%	918,096
Jun 25, 2026	145.61	146.62	144.09	144.46	144.46	-0.65%	757,532
Jun 24, 2026	146.39	147.00	144.35	145.41	145.41	-0.30%	809,162
Jun 23, 2026	143.06	147.61	143.06	145.85	145.85	2.25%	807,924
Jun 22, 2026	141.17	142.90	140.83	142.64	142.64	1.04%	668,961
Jun 18, 2026	142.41	142.41	140.26	141.17	141.17	-0.06%	2,169,991
Jun 17, 2026	145.68	147.25	141.01	141.26	141.26	-3.84%	842,600
Jun 16, 2026	146.66	148.18	145.55	146.90	146.90	0.64%	658,582
Jun 15, 2026	147.39	148.00	143.50	145.97	145.97	-0.31%	1,003,301
Jun 12, 2026	146.30	147.80	145.24	146.42	146.42	0.25%	662,846
Jun 11, 2026	144.82	147.50	144.51	146.05	146.05	0.85%	905,717
Jun 10, 2026	146.61	146.84	143.21	144.82	144.82	-1.21%	675,488
Jun 9, 2026	143.27	146.75	141.74	146.59	146.59	2.60%	1,016,900
Jun 8, 2026	145.17	145.43	140.08	142.87	142.87	-1.45%	1,316,961
Jun 5, 2026	144.60	148.58	144.00	145.17	144.97	1.72%	1,330,908
Jun 4, 2026	147.40	148.89	142.00	142.72	142.52	-2.23%	1,081,009
Jun 3, 2026	142.00	146.95	140.76	145.98	145.78	2.41%	1,406,039
Jun 2, 2026	144.90	146.67	142.34	142.55	142.35	-1.48%	1,094,847
Jun 1, 2026	145.04	146.06	142.69	144.69	144.49	-0.97%	1,439,923
May 29, 2026	150.78	152.07	145.61	146.11	145.91	-2.67%	4,856,175
May 28, 2026	153.34	153.88	149.15	150.12	149.91	-2.70%	1,199,586
May 27, 2026	156.15	159.52	154.24	154.29	154.08	-1.49%	856,636
May 26, 2026	156.41	158.97	154.47	156.63	156.41	-0.74%	1,063,255
May 22, 2026	162.51	163.43	157.42	157.80	157.58	-2.86%	1,236,515
May 21, 2026	160.00	163.63	157.01	162.45	162.23	-1.14%	969,065
May 20, 2026	165.28	167.27	162.93	164.32	164.09	-1.28%	651,768
May 19, 2026	168.61	169.55	161.32	166.45	166.22	-1.67%	809,699
May 18, 2026	168.47	172.17	168.32	169.27	169.04	0.37%	624,919
May 15, 2026	172.05	172.75	167.47	168.64	168.41	-1.19%	1,097,614